NetDragon Websoft Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	7.700	7.760	7.630	7.720	7.248	394,000
2026-07-23	7.910	7.910	7.700	7.740	7.267	686,500
2026-07-22	7.880	7.930	7.810	7.880	7.398	790,000
2026-07-21	7.770	7.950	7.760	7.890	7.408	1,532,000
2026-07-20	7.600	7.800	7.510	7.720	7.248	631,500
2026-07-17	7.760	7.780	7.510	7.620	7.154	874,500
2026-07-16	7.750	8.020	7.750	7.830	7.351	1,347,000
2026-07-15	7.660	7.750	7.550	7.700	7.229	542,000
2026-07-14	7.470	7.560	7.280	7.560	7.098	744,415
2026-07-13	7.620	7.620	7.350	7.470	7.013	713,019
2026-07-10	7.700	7.830	7.610	7.620	7.154	1,395,024
2026-07-09	7.640	7.790	7.520	7.720	7.248	683,908
2026-07-08	7.410	7.660	7.410	7.640	7.173	873,500
2026-07-07	7.480	7.480	7.310	7.410	6.957	720,500
2026-07-06	7.350	7.470	7.300	7.460	7.004	355,000
2026-07-03	7.310	7.410	7.250	7.350	6.901	732,500
2026-07-02	7.120	7.410	7.120	7.260	6.816	532,532
2026-06-30	7.140	7.350	6.990	7.130	6.694	663,000
2026-06-29	7.000	7.300	7.000	7.170	6.732	655,000
2026-06-26	7.210	7.210	6.810	6.930	6.506	1,997,147
2026-06-25	7.260	7.320	7.000	7.080	6.647	1,757,200
2026-06-24	7.310	7.340	7.200	7.260	6.816	922,940
2026-06-23	7.050	7.320	7.050	7.260	6.816	3,233,500
2026-06-22	7.400	7.400	7.000	7.010	6.582	1,938,784
2026-06-18	7.510	7.510	7.270	7.280	6.835	2,390,000
2026-06-17	7.510	7.610	7.380	7.530	7.070	1,910,908
2026-06-16	7.750	7.750	7.370	7.490	7.032	1,701,636
2026-06-15	7.550	7.700	7.410	7.650	7.182	5,223,000
2026-06-12	7.520	7.610	7.400	7.430	6.976	2,379,500
2026-06-11	7.700	7.740	7.340	7.520	7.060	5,608,724
2026-06-10	7.910	7.930	7.250	7.660	7.192	6,308,500
2026-06-09	7.630	8.020	7.540	7.910	7.427	4,972,500
2026-06-08	7.650	7.650	7.420	7.630	7.164	1,937,500
2026-06-05	8.150	8.160	7.800	7.850	7.370	1,630,239
2026-06-04	8.850	8.850	8.040	8.110	7.614	2,570,100
2026-06-03	9.170	9.220	9.100	9.160	8.131	1,024,000
2026-06-02	9.210	9.310	9.080	9.300	8.255	5,379,400
2026-06-01	8.900	9.210	8.900	9.210	8.175	2,094,000
2026-05-29	8.690	8.860	8.690	8.800	7.811	909,000
2026-05-28	8.700	8.710	8.580	8.690	7.714	2,000,500
2026-05-27	8.840	8.840	8.650	8.670	7.696	1,048,000
2026-05-26	8.870	8.890	8.630	8.800	7.811	1,255,000
2026-05-22	8.740	8.800	8.670	8.740	7.758	599,500
2026-05-21	8.700	8.920	8.650	8.660	7.687	1,112,550
2026-05-20	8.650	8.750	8.580	8.750	7.767	793,100
2026-05-19	8.840	8.850	8.650	8.650	7.678	770,500
2026-05-18	8.800	8.990	8.640	8.750	7.767	766,000
2026-05-15	9.020	9.020	8.800	8.820	7.829	1,494,500
2026-05-14	9.060	9.060	8.900	9.020	8.006	1,088,500
2026-05-13	9.190	9.190	8.920	8.970	7.962	681,500
2026-05-12	9.200	9.200	9.030	9.090	8.069	1,194,809
2026-05-11	9.180	9.180	9.010	9.180	8.148	519,500
2026-05-08	9.050	9.120	8.980	9.120	8.095	634,000
2026-05-07	8.820	9.050	8.790	9.050	8.033	1,127,400
2026-05-06	8.890	8.890	8.670	8.730	7.749	1,121,500
2026-05-05	8.760	8.820	8.660	8.820	7.829	637,000
2026-05-04	8.660	8.830	8.660	8.760	7.776	960,000
2026-04-30	8.870	8.940	8.620	8.620	7.651	1,286,000
2026-04-29	8.680	8.880	8.680	8.880	7.882	636,500
2026-04-28	8.960	9.090	8.680	8.680	7.705	1,895,654

← NewerPage 2 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.5000 HKD
2026-06-04	0.5000 HKD
2025-09-10	0.5000 HKD
2025-06-10	0.5000 HKD
2024-09-11	0.4000 HKD
2024-06-12	0.4000 HKD
2023-12-28	0.4000 HKD
2023-09-12	0.9960 HKD
2023-06-06	0.3984 HKD
2022-09-09	0.3984 HKD
2022-06-07	0.3984 HKD
2022-02-17	1.4243 HKD
2021-09-08	0.3984 HKD
2021-06-07	0.2490 HKD
2020-09-09	0.2490 HKD
2020-06-05	0.2490 HKD
2019-09-10	0.1494 HKD
2019-06-11	0.1494 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.